Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.26 | 16.43 | 16.14 | 16.34 | 79,669 | +0.18(+1.11%) |
May 27, 2016 | 15.96 | 16.16 | 16.16 | 16.16 | 43,500 | +0.14(+0.87%) |
May 26, 2016 | 16.00 | 16.09 | 15.99 | 16.02 | 36,663 | +0.06(+0.38%) |
May 25, 2016 | 15.85 | 15.99 | 15.85 | 15.96 | 69,016 | +0.06(+0.38%) |
May 24, 2016 | 15.88 | 15.90 | 15.76 | 15.90 | 65,183 | +0.04(+0.25%) |
May 23, 2016 | 16.00 | 16.00 | 15.62 | 15.86 | 109,717 | -0.10(-0.63%) |
May 20, 2016 | 15.83 | 15.96 | 15.73 | 15.96 | 53,622 | +0.29(+1.85%) |
May 19, 2016 | 15.76 | 15.79 | 15.25 | 15.67 | 136,580 | -0.21(-1.32%) |
May 18, 2016 | 15.95 | 16.06 | 15.66 | 15.88 | 95,550 | -0.12(-0.75%) |
May 17, 2016 | 16.08 | 16.15 | 15.84 | 16.00 | 123,084 | -0.17(-1.05%) |
May 16, 2016 | 16.10 | 16.41 | 15.98 | 16.17 | 105,584 | +0.05(+0.31%) |
May 13, 2016 | 16.52 | 16.67 | 15.87 | 16.12 | 279,056 | -0.48(-2.89%) |
May 12, 2016 | 16.62 | 16.78 | 16.26 | 16.60 | 70,408 | -0.36(-2.12%) |
May 11, 2016 | 16.96 | 17.10 | 16.76 | 16.96 | 386,294 | -0.01(-0.06%) |
May 10, 2016 | 16.62 | 17.03 | 16.53 | 16.97 | 364,168 | +0.37(+2.22%) |
May 09, 2016 | 16.66 | 16.80 | 16.56 | 16.60 | 131,929 | -0.02(-0.12%) |
May 06, 2016 | 16.43 | 16.65 | 16.38 | 16.62 | 225,024 | +0.13(+0.79%) |
May 05, 2016 | 16.48 | 16.50 | 16.28 | 16.49 | 487,006 | -0.06(-0.36%) |
May 04, 2016 | 16.57 | 16.63 | 16.51 | 16.55 | 268,464 | +0.02(+0.12%) |
May 03, 2016 | 16.46 | 16.60 | 16.31 | 16.53 | 104,853 | -0.05(-0.30%) |
May 02, 2016 | 16.78 | 16.78 | 16.31 | 16.58 | 309,829 | -0.14(-0.84%) |
Apr 29, 2016 | 16.78 | 16.82 | 16.68 | 16.72 | 56,661 | +0.04(+0.24%) |
Apr 28, 2016 | 16.62 | 16.71 | 16.58 | 16.68 | 40,074 | +0.09(+0.54%) |
Apr 27, 2016 | 16.20 | 16.66 | 16.20 | 16.59 | 152,779 | +0.17(+1.04%) |
Apr 26, 2016 | 16.31 | 16.47 | 16.05 | 16.42 | 300,521 | +0.17(+1.05%) |
Apr 25, 2016 | 16.20 | 16.30 | 15.86 | 16.25 | 113,005 | +0.06(+0.37%) |
Apr 22, 2016 | 15.98 | 16.31 | 15.90 | 16.19 | 187,341 | +0.25(+1.57%) |
Apr 21, 2016 | 16.23 | 16.34 | 15.61 | 15.94 | 127,764 | -0.33(-2.03%) |
Apr 20, 2016 | 16.30 | 16.45 | 16.21 | 16.27 | 33,947 | -0.06(-0.37%) |
Apr 19, 2016 | 16.38 | 16.66 | 16.31 | 16.33 | 78,793 | -0.11(-0.67%) |
Apr 18, 2016 | 16.32 | 16.67 | 16.32 | 16.44 | 64,098 | -0.06(-0.36%) |
Apr 15, 2016 | 16.64 | 16.74 | 16.48 | 16.50 | 73,803 | -0.15(-0.90%) |
Apr 14, 2016 | 16.73 | 16.91 | 16.44 | 16.65 | 152,432 | -0.10(-0.60%) |
Apr 13, 2016 | 16.90 | 17.03 | 16.68 | 16.75 | 159,155 | -0.37(-2.16%) |
Apr 12, 2016 | 17.03 | 17.19 | 17.02 | 17.12 | 96,145 | +0.12(+0.71%) |
Apr 11, 2016 | 16.90 | 17.12 | 16.90 | 17.00 | 74,926 | +0.10(+0.59%) |
Apr 08, 2016 | 16.80 | 17.03 | 16.59 | 16.90 | 158,877 | +0.10(+0.60%) |
Apr 07, 2016 | 16.64 | 16.91 | 16.54 | 16.80 | 151,525 | +0.21(+1.27%) |
Apr 06, 2016 | 16.45 | 16.69 | 16.37 | 16.59 | 70,923 | +0.16(+0.97%) |
Apr 05, 2016 | 16.37 | 16.55 | 16.30 | 16.43 | 104,884 | +0.04(+0.24%) |
Apr 04, 2016 | 16.20 | 16.48 | 16.14 | 16.39 | 126,122 | +0.28(+1.74%) |
Apr 01, 2016 | 16.10 | 16.21 | 16.00 | 16.11 | 90,257 | +0.01(+0.06%) |
Mar 31, 2016 | 15.90 | 16.26 | 15.88 | 16.10 | 143,749 | +0.22(+1.39%) |
Mar 30, 2016 | 15.85 | 15.97 | 15.79 | 15.88 | 22,457 | +0.16(+1.02%) |
Mar 29, 2016 | 15.60 | 15.87 | 15.60 | 15.72 | 51,319 | +0.03(+0.19%) |
Mar 28, 2016 | 15.77 | 15.78 | 15.65 | 15.69 | 24,981 | -0.10(-0.63%) |
Mar 24, 2016 | 15.68 | 15.79 | 15.79 | 15.79 | 15,700 | +0.02(+0.13%) |
Mar 23, 2016 | 15.81 | 15.81 | 15.70 | 15.77 | 72,525 | -0.06(-0.38%) |
Mar 22, 2016 | 15.58 | 15.84 | 15.49 | 15.83 | 40,446 | +0.27(+1.74%) |
Mar 21, 2016 | 15.38 | 15.62 | 15.38 | 15.56 | 42,546 | +0.04(+0.26%) |
Mar 18, 2016 | 15.37 | 15.52 | 15.00 | 15.52 | 20,857 | +0.02(+0.13%) |
Mar 17, 2016 | 15.31 | 15.56 | 15.31 | 15.50 | 72,967 | +0.06(+0.39%) |
Mar 16, 2016 | 15.22 | 15.53 | 15.22 | 15.44 | 38,386 | +0.08(+0.52%) |
Mar 15, 2016 | 15.24 | 15.48 | 15.10 | 15.36 | 103,106 | -0.01(-0.07%) |
Mar 14, 2016 | 15.29 | 15.46 | 15.29 | 15.37 | 18,560 | -0.07(-0.45%) |
Mar 11, 2016 | 15.09 | 15.45 | 15.09 | 15.44 | 68,754 | +0.14(+0.91%) |
Mar 10, 2016 | 15.33 | 15.41 | 15.12 | 15.30 | 51,038 | +0.09(+0.59%) |
Mar 09, 2016 | 15.34 | 15.43 | 15.06 | 15.21 | 135,542 | -0.13(-0.85%) |
Mar 08, 2016 | 15.31 | 15.36 | 14.80 | 15.34 | 100,635 | +0.07(+0.46%) |
Mar 07, 2016 | 15.24 | 15.48 | 15.04 | 15.27 | 137,358 | +0.09(+0.59%) |
Mar 04, 2016 | 14.89 | 15.46 | 14.84 | 15.18 | 188,255 | +0.29(+1.95%) |
Mar 03, 2016 | 14.81 | 14.91 | 14.72 | 14.89 | 64,613 | +0.07(+0.47%) |
Mar 02, 2016 | 14.86 | 14.89 | 14.75 | 14.82 | 62,715 | +0.05(+0.34%) |